Tesla Inc.
- Information
- Last
- Buy
- Sell
524
410
208.75
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 17/09/2024 | 16:21:11.485 | 40 | 208.75 | |
| 40 | 208.75 | |||
| 40 | 208.75 | |||
| 17/09/2024 | 16:20:25.503 | 15 | 208.35 | |
| 15 | 208.35 | |||
| 15 | 208.35 | |||
| 17/09/2024 | 16:18:46.168 | 50 | 209.05 | |
| 50 | 209.05 | |||
| 50 | 209.05 | |||
| 17/09/2024 | 16:18:21.949 | 35 | 209.00 | |
| 35 | 209.00 | |||
| 35 | 209.00 | |||
| 17/09/2024 | 16:17:45.355 | 80 | 208.90 | |
| 80 | 208.90 | |||
| 80 | 208.90 | |||
| 17/09/2024 | 16:17:01.788 | 2 | 208.90 | |
| 2 | 208.90 | |||
| 2 | 208.90 | |||
| 17/09/2024 | 16:16:07.055 | 25 | 209.00 | |
| 25 | 209.00 | |||
| 25 | 209.00 | |||
| 17/09/2024 | 16:14:04.763 | 10 | 209.35 | |
| 10 | 209.35 | |||
| 10 | 209.35 | |||
| 17/09/2024 | 16:12:08.933 | 247 | 210.05 | |
| 247 | 210.05 | |||
| 247 | 210.05 | |||
| 17/09/2024 | 16:11:43.353 | 1 | 210.10 | |
| 1 | 210.10 | |||
| 1 | 210.10 | |||
| 17/09/2024 | 16:10:32.760 | 850 | 210.00 | |
| 850 | 210.00 | |||
| 850 | 210.00 | |||
| 17/09/2024 | 16:10:02.960 | 21 | 210.05 | |
| 21 | 210.05 | |||
| 21 | 210.05 | |||
| 17/09/2024 | 16:09:53.312 | 11 | 210.05 | |
| 11 | 210.05 | |||
| 11 | 210.05 | |||
| 17/09/2024 | 16:09:44.134 | 140 | 210.20 | |
| 140 | 210.20 | |||
| 140 | 210.20 | |||
| 17/09/2024 | 16:09:06.422 | 20 | 210.00 | |
| 20 | 210.00 | |||
| 20 | 210.00 | |||
| 17/09/2024 | 16:08:53.183 | 35 | 209.95 | |
| 35 | 209.95 | |||
| 35 | 209.95 | |||
| 17/09/2024 | 16:08:25.247 | 500 | 210.00 | |
| 500 | 210.00 | |||
| 500 | 210.00 | |||
| 17/09/2024 | 16:08:08.063 | 20 | 209.70 | |
| 20 | 209.70 | |||
| 20 | 209.70 | |||
| 17/09/2024 | 16:07:29.296 | 50 | 209.75 | |
| 50 | 209.75 | |||
| 50 | 209.75 | |||
| 17/09/2024 | 16:07:04.729 | 92 | 210.05 | |
| 92 | 210.05 | |||
| 92 | 210.05 | |||
| 17/09/2024 | 16:06:23.105 | 28 | 210.30 | |
| 28 | 210.30 | |||
| 28 | 210.30 | |||
| 17/09/2024 | 16:06:21.656 | 200 | 210.25 | |
| 200 | 210.25 | |||
| 200 | 210.25 | |||
| 17/09/2024 | 16:06:17.893 | 20 | 210.25 | |
| 20 | 210.25 | |||
| 20 | 210.25 | |||
| 17/09/2024 | 16:06:01.809 | 500 | 210.25 | |
| 500 | 210.25 | |||
| 500 | 210.25 | |||
| 17/09/2024 | 16:06:01.651 | 1 000 | 210.25 | |
| 1 000 | 210.25 | |||
| 1 000 | 210.25 | |||
| 17/09/2024 | 16:05:52.917 | 1 000 | 210.45 | |
| 1 000 | 210.45 | |||
| 1 000 | 210.45 | |||
| 17/09/2024 | 16:05:02.600 | 682 | 210.70 | |
| 682 | 210.70 | |||
| 682 | 210.70 | |||
| 17/09/2024 | 16:04:45.425 | 5 | 210.75 | |
| 5 | 210.75 | |||
| 5 | 210.75 | |||
| 17/09/2024 | 16:04:34.895 | 1 | 210.90 | |
| 1 | 210.90 | |||
| 1 | 210.90 | |||
| 17/09/2024 | 16:03:49.118 | 417 | 210.80 | |
| 417 | 210.80 | |||
| 417 | 210.80 | |||
| 17/09/2024 | 16:03:07.081 | 14 | 210.50 | |
| 7 | 210.50 | |||
| 14 | 210.50 | |||
| 7 | 210.50 | |||
| 17/09/2024 | 16:03:06.805 | 270 | 210.40 | |
| 270 | 210.40 | |||
| 270 | 210.40 | |||
| 17/09/2024 | 16:03:05.584 | 10 | 210.25 | |
| 10 | 210.25 | |||
| 10 | 210.25 | |||
| 17/09/2024 | 16:03:05.000 | 10 | 210.20 | |
| 10 | 210.20 | |||
| 10 | 210.20 | |||
| 17/09/2024 | 16:03:00.757 | 21 | 210.15 | |
| 6 | 210.15 | |||
| 21 | 210.15 | |||
| 15 | 210.15 | |||
| 17/09/2024 | 16:03:00.371 | 49 | 210.00 | |
| 49 | 210.00 | |||
| 49 | 210.00 | |||
| 17/09/2024 | 16:02:59.874 | 8 | 210.05 | |
| 8 | 210.05 | |||
| 8 | 210.05 | |||
| 17/09/2024 | 16:02:57.775 | 3 | 210.00 | |
| 3 | 210.00 | |||
| 3 | 210.00 | |||
| 17/09/2024 | 16:02:53.926 | 218 | 210.00 | |
| 1 | 210.00 | |||
| 218 | 210.00 | |||
| 3 | 210.00 | |||
| 4 | 210.00 | |||
| 200 | 210.00 | |||
| 10 | 210.00 | |||
| 17/09/2024 | 16:02:53.266 | 1 000 | 210.00 | |
| 5 | 210.00 | |||
| 10 | 210.00 | |||
| 422 | 210.00 | |||
| 27 | 210.00 | |||
| 6 | 210.00 | |||
| 20 | 210.00 | |||
| 80 | 210.00 | |||
| 2 | 210.00 | |||
| 6 | 210.00 | |||
| 7 | 210.00 | |||
| 25 | 210.00 | |||
| 5 | 210.00 | |||
| 3 | 210.00 | |||
| 185 | 210.00 | |||
| 1 000 | 210.00 | |||
| 10 | 210.00 | |||
| 18 | 210.00 | |||
| 157 | 210.00 | |||
| 12 | 210.00 | |||
| 17/09/2024 | 16:02:47.827 | 1 000 | 210.00 | |
| 10 | 210.00 | |||
| 6 | 210.00 | |||
| 23 | 210.00 | |||
| 48 | 210.00 | |||
| 669 | 210.00 | |||
| 1 000 | 210.00 | |||
| 1 | 210.00 | |||
| 23 | 210.00 | |||
| 20 | 210.00 | |||
| 200 | 210.00 | |||
| 17/09/2024 | 16:02:33.284 | 160 | 209.50 | |
| 10 | 209.50 | |||
| 160 | 209.50 | |||
| 150 | 209.50 | |||
| 17/09/2024 | 16:02:32.492 | 4 | 209.40 | |
| 4 | 209.40 | |||
| 4 | 209.40 | |||
| 17/09/2024 | 16:00:44.227 | 50 | 208.85 | |
| 50 | 208.85 | |||
| 50 | 208.85 | |||
| 17/09/2024 | 16:00:44.131 | 39 | 209.00 | |
| 39 | 209.00 | |||
| 39 | 209.00 | |||
| 17/09/2024 | 16:00:01.287 | 1 | 209.20 | |
| 1 | 209.20 | |||
| 1 | 209.20 | |||
| 17/09/2024 | 15:59:57.399 | 10 | 209.25 | |
| 10 | 209.25 | |||
| 10 | 209.25 | |||
| 17/09/2024 | 15:59:33.708 | 48 | 209.20 | |
| 48 | 209.20 | |||
| 48 | 209.20 | |||
| 17/09/2024 | 15:59:15.321 | 800 | 209.10 | |
| 800 | 209.10 | |||
| 800 | 209.10 | |||
| 17/09/2024 | 15:59:10.479 | 25 | 209.00 | |
| 25 | 209.00 | |||
| 25 | 209.00 | |||
| 17/09/2024 | 15:58:58.637 | 297 | 208.80 | |
| 297 | 208.80 | |||
| 297 | 208.80 | |||
| 17/09/2024 | 15:56:47.020 | 10 | 208.85 | |
| 10 | 208.85 | |||
| 10 | 208.85 | |||
| 17/09/2024 | 15:56:19.088 | 430 | 209.00 | |
| 330 | 209.00 | |||
| 430 | 209.00 | |||
| 100 | 209.00 | |||
| 17/09/2024 | 15:56:16.627 | 1 000 | 209.00 | |
| 1 000 | 209.00 | |||
| 1 000 | 209.00 | |||
| 17/09/2024 | 15:56:08.585 | 1 000 | 209.00 | |
| 670 | 209.00 | |||
| 330 | 209.00 | |||
| 1 000 | 209.00 | |||
| 17/09/2024 | 15:55:29.279 | 5 | 208.75 | |
| 5 | 208.75 | |||
| 5 | 208.75 | |||
| 17/09/2024 | 15:55:22.071 | 71 | 208.55 | |
| 71 | 208.55 | |||
| 71 | 208.55 | |||
| 17/09/2024 | 15:55:19.326 | 100 | 208.65 | |
| 100 | 208.65 | |||
| 100 | 208.65 | |||
| 17/09/2024 | 15:54:36.391 | 200 | 208.20 | |
| 200 | 208.20 | |||
| 200 | 208.20 | |||
| 17/09/2024 | 15:53:27.264 | 45 | 207.90 | |
| 45 | 207.90 | |||
| 45 | 207.90 | |||
| 17/09/2024 | 15:53:17.162 | 2 | 208.05 | |
| 2 | 208.05 | |||
| 2 | 208.05 | |||
| 17/09/2024 | 15:52:10.902 | 2 | 207.85 | |
| 2 | 207.85 | |||
| 2 | 207.85 | |||
| 17/09/2024 | 15:52:03.163 | 20 | 207.90 | |
| 6 | 207.90 | |||
| 20 | 207.90 | |||
| 14 | 207.90 | |||
| 17/09/2024 | 15:50:41.802 | 4 | 207.05 | |
| 4 | 207.05 | |||
| 4 | 207.05 | |||
| 17/09/2024 | 15:50:36.127 | 71 | 207.10 | |
| 71 | 207.10 | |||
| 71 | 207.10 | |||
| 17/09/2024 | 15:49:40.788 | 75 | 207.15 | |
| 75 | 207.15 | |||
| 75 | 207.15 | |||
| 17/09/2024 | 15:49:33.080 | 22 | 207.05 | |
| 22 | 207.05 | |||
| 22 | 207.05 | |||
| 17/09/2024 | 15:49:24.448 | 40 | 206.90 | |
| 30 | 206.90 | |||
| 40 | 206.90 | |||
| 10 | 206.90 | |||
| 17/09/2024 | 15:48:41.015 | 10 | 207.40 | |
| 10 | 207.40 | |||
| 10 | 207.40 | |||
| 17/09/2024 | 15:48:21.183 | 1 | 207.65 | |
| 1 | 207.65 | |||
| 1 | 207.65 | |||
| 17/09/2024 | 15:47:32.277 | 500 | 207.80 | |
| 500 | 207.80 | |||
| 500 | 207.80 | |||
| 17/09/2024 | 15:47:25.613 | 2 | 207.65 | |
| 2 | 207.65 | |||
| 2 | 207.65 | |||
| 17/09/2024 | 15:46:49.110 | 15 | 207.55 | |
| 15 | 207.55 | |||
| 15 | 207.55 | |||
| 17/09/2024 | 15:45:33.311 | 49 | 208.25 | |
| 49 | 208.25 | |||
| 49 | 208.25 | |||
| 17/09/2024 | 15:44:36.277 | 50 | 208.20 | |
| 50 | 208.20 | |||
| 50 | 208.20 | |||
| 17/09/2024 | 15:44:28.303 | 40 | 208.65 | |
| 40 | 208.65 | |||
| 40 | 208.65 | |||
| 17/09/2024 | 15:43:48.287 | 6 | 208.35 | |
| 6 | 208.35 | |||
| 6 | 208.35 | |||
| 17/09/2024 | 15:43:27.012 | 50 | 208.00 | |
| 50 | 208.00 | |||
| 50 | 208.00 | |||
| 17/09/2024 | 15:43:05.494 | 200 | 208.30 | |
| 200 | 208.30 | |||
| 200 | 208.30 | |||
| 17/09/2024 | 15:42:20.756 | 50 | 209.00 | |
| 50 | 209.00 | |||
| 50 | 209.00 | |||
| 17/09/2024 | 15:42:20.576 | 13 | 208.85 | |
| 13 | 208.85 | |||
| 13 | 208.85 | |||
| 17/09/2024 | 15:42:11.022 | 10 | 209.15 | |
| 10 | 209.15 | |||
| 10 | 209.15 | |||
| 17/09/2024 | 15:41:59.748 | 10 | 209.00 | |
| 10 | 209.00 | |||
| 10 | 209.00 | |||
| 17/09/2024 | 15:41:55.571 | 6 | 208.90 | |
| 6 | 208.90 | |||
| 6 | 208.90 | |||
| 17/09/2024 | 15:41:41.978 | 50 | 208.70 | |
| 50 | 208.70 | |||
| 50 | 208.70 | |||
| 17/09/2024 | 15:41:05.549 | 1 000 | 209.00 | |
| 1 000 | 209.00 | |||
| 1 000 | 209.00 | |||
| 17/09/2024 | 15:41:02.125 | 100 | 208.65 | |
| 100 | 208.65 | |||
| 100 | 208.65 | |||
| 17/09/2024 | 15:40:34.083 | 680 | 208.45 | |
| 680 | 208.45 | |||
| 680 | 208.45 | |||
| 17/09/2024 | 15:39:30.226 | 25 | 208.65 | |
| 25 | 208.65 | |||
| 25 | 208.65 | |||
| 17/09/2024 | 15:39:08.486 | 1 000 | 208.70 | |
| 1 000 | 208.70 | |||
| 1 000 | 208.70 | |||
| 17/09/2024 | 15:37:26.801 | 50 | 208.65 | |
| 50 | 208.65 | |||
| 50 | 208.65 | |||
| 17/09/2024 | 15:37:25.743 | 10 | 208.30 | |
| 10 | 208.30 | |||
| 10 | 208.30 | |||
| 17/09/2024 | 15:37:04.850 | 10 | 209.05 | |
| 10 | 209.05 | |||
| 10 | 209.05 | |||
| 17/09/2024 | 15:36:57.808 | 3 | 208.95 | |
| 3 | 208.95 | |||
| 3 | 208.95 | |||
| 17/09/2024 | 15:36:55.825 | 70 | 209.00 | |
| 70 | 209.00 | |||
| 70 | 209.00 | |||
| 17/09/2024 | 15:36:47.224 | 21 | 208.95 | |
| 21 | 208.95 | |||
| 21 | 208.95 | |||
| 17/09/2024 | 15:36:41.187 | 50 | 209.00 | |
| 50 | 209.00 | |||
| 50 | 209.00 | |||
| 17/09/2024 | 15:36:23.541 | 23 | 208.50 | |
| 23 | 208.50 | |||
| 23 | 208.50 | |||
| 17/09/2024 | 15:36:11.800 | 5 | 208.60 | |
| 5 | 208.60 | |||
| 5 | 208.60 | |||
| 17/09/2024 | 15:35:58.521 | 267 | 208.20 | |
| 267 | 208.20 | |||
| 267 | 208.20 | |||
| 17/09/2024 | 15:35:47.996 | 115 | 208.55 | |
| 115 | 208.55 | |||
| 115 | 208.55 | |||
| 17/09/2024 | 15:35:42.145 | 41 | 208.30 | |
| 41 | 208.30 | |||
| 41 | 208.30 | |||
| 17/09/2024 | 15:35:35.847 | 209 | 208.50 | |
| 209 | 208.50 | |||
| 209 | 208.50 | |||
| 17/09/2024 | 15:35:31.755 | 200 | 208.55 | |
| 200 | 208.55 | |||
| 20 | 208.55 | |||
| 180 | 208.55 | |||
| 17/09/2024 | 15:35:14.893 | 216 | 208.55 | |
| 216 | 208.55 | |||
| 216 | 208.55 | |||
| 17/09/2024 | 15:35:14.678 | 20 | 208.90 | |
| 20 | 208.90 | |||
| 20 | 208.90 | |||
| 17/09/2024 | 15:35:09.019 | 1 | 208.60 | |
| 1 | 208.60 | |||
| 1 | 208.60 | |||
| 17/09/2024 | 15:34:55.574 | 100 | 209.00 | |
| 100 | 209.00 | |||
| 100 | 209.00 | |||
| 17/09/2024 | 15:34:44.902 | 73 | 208.95 | |
| 73 | 208.95 | |||
| 73 | 208.95 | |||
| 17/09/2024 | 15:34:34.327 | 25 | 209.10 | |
| 25 | 209.10 | |||
| 25 | 209.10 | |||
| 17/09/2024 | 15:34:34.123 | 3 | 209.05 | |
| 3 | 209.05 | |||
| 3 | 209.05 | |||
| 17/09/2024 | 15:34:21.742 | 20 | 209.50 | |
| 20 | 209.50 | |||
| 20 | 209.50 | |||
| 17/09/2024 | 15:34:16.852 | 500 | 209.20 | |
| 500 | 209.20 | |||
| 500 | 209.20 | |||
| 17/09/2024 | 15:34:03.895 | 1 000 | 210.00 | |
| 1 000 | 210.00 | |||
| 331 | 210.00 | |||
| 17 | 210.00 | |||
| 652 | 210.00 | |||
| 17/09/2024 | 15:33:42.822 | 1 000 | 210.00 | |
| 10 | 210.00 | |||
| 20 | 210.00 | |||
| 10 | 210.00 | |||
| 5 | 210.00 | |||
| 30 | 210.00 | |||
| 50 | 210.00 | |||
| 15 | 210.00 | |||
| 25 | 210.00 | |||
| 20 | 210.00 | |||
| 2 | 210.00 | |||
| 5 | 210.00 | |||
| 8 | 210.00 | |||
| 50 | 210.00 | |||
| 10 | 210.00 | |||
| 200 | 210.00 | |||
| 77 | 210.00 | |||
| 5 | 210.00 | |||
| 25 | 210.00 | |||
| 348 | 210.00 | |||
| 16 | 210.00 | |||
| 1 000 | 210.00 | |||
| 1 | 210.00 | |||
| 15 | 210.00 | |||
| 18 | 210.00 | |||
| 12 | 210.00 | |||
| 10 | 210.00 | |||
| 6 | 210.00 | |||
| 7 | 210.00 | |||
| 17/09/2024 | 15:33:31.510 | 49 | 209.70 | |
| 49 | 209.70 | |||
| 49 | 209.70 | |||
| 17/09/2024 | 15:33:06.844 | 100 | 209.60 | |
| 100 | 209.60 | |||
| 100 | 209.60 | |||
| 17/09/2024 | 15:32:58.813 | 371 | 209.80 | |
| 371 | 209.80 | |||
| 371 | 209.80 | |||
| 17/09/2024 | 15:32:52.622 | 25 | 209.95 | |
| 25 | 209.95 | |||
| 25 | 209.95 | |||
| 17/09/2024 | 15:32:46.346 | 50 | 209.75 | |
| 10 | 209.75 | |||
| 40 | 209.75 | |||
| 50 | 209.75 | |||
| 17/09/2024 | 15:32:41.826 | 42 | 209.55 | |
| 42 | 209.55 | |||
| 42 | 209.55 | |||
| 17/09/2024 | 15:32:40.975 | 240 | 209.50 | |
| 85 | 209.50 | |||
| 240 | 209.50 | |||
| 5 | 209.50 | |||
| 150 | 209.50 | |||
| 17/09/2024 | 15:32:22.461 | 13 | 209.30 | |
| 13 | 209.30 | |||
| 13 | 209.30 | |||
| 17/09/2024 | 15:32:22.368 | 15 | 209.20 | |
| 15 | 209.20 | |||
| 15 | 209.20 | |||
| 17/09/2024 | 15:32:16.731 | 342 | 209.00 | |
| 25 | 209.00 | |||
| 50 | 209.00 | |||
| 20 | 209.00 | |||
| 76 | 209.00 | |||
| 33 | 209.00 | |||
| 130 | 209.00 | |||
| 1 | 209.00 | |||
| 342 | 209.00 | |||
| 7 | 209.00 | |||
| 17/09/2024 | 15:32:03.051 | 500 | 208.90 | |
| 500 | 208.90 | |||
| 500 | 208.90 | |||
| 17/09/2024 | 15:31:55.787 | 20 | 208.90 | |
| 20 | 208.90 | |||
| 20 | 208.90 | |||
| 17/09/2024 | 15:31:53.268 | 444 | 208.80 | |
| 444 | 208.80 | |||
| 444 | 208.80 | |||
| 17/09/2024 | 15:31:51.014 | 14 | 208.50 | |
| 14 | 208.50 | |||
| 14 | 208.50 | |||
| 17/09/2024 | 15:31:46.285 | 940 | 208.30 | |
| 100 | 208.30 | |||
| 650 | 208.30 | |||
| 940 | 208.30 | |||
| 49 | 208.30 | |||
| 57 | 208.30 | |||
| 20 | 208.30 | |||
| 10 | 208.30 | |||
| 50 | 208.30 | |||
| 4 | 208.30 | |||
| 17/09/2024 | 15:31:13.372 | 3 297 | 207.00 | |
| 18 | 207.00 | |||
| 600 | 207.00 | |||
| 59 | 207.00 | |||
| 2 | 207.00 | |||
| 100 | 207.00 | |||
| 318 | 207.00 | |||
| 100 | 207.00 | |||
| 1 000 | 207.00 | |||
| 2 397 | 207.00 | |||
| 1 200 | 207.00 | |||
| 400 | 207.00 | |||
| 400 | 207.00 | |||
| 17/09/2024 | 15:26:57.122 | 207 | 205.75 | |
| 207 | 205.75 | |||
| 207 | 205.75 | |||
| 17/09/2024 | 15:25:37.332 | 20 | 205.75 | |
| 20 | 205.75 | |||
| 20 | 205.75 | |||
| 17/09/2024 | 15:25:08.161 | 52 | 205.90 | |
| 52 | 205.90 | |||
| 52 | 205.90 | |||
| 17/09/2024 | 15:25:02.807 | 18 | 205.90 | |
| 18 | 205.90 | |||
| 18 | 205.90 | |||
| 17/09/2024 | 15:24:18.330 | 27 | 205.75 | |
| 27 | 205.75 | |||
| 27 | 205.75 | |||
| 17/09/2024 | 15:23:08.253 | 50 | 205.70 | |
| 50 | 205.70 | |||
| 50 | 205.70 | |||
| 17/09/2024 | 15:22:19.314 | 15 | 205.75 | |
| 15 | 205.75 | |||
| 15 | 205.75 | |||
| 17/09/2024 | 15:21:30.665 | 10 | 205.85 | |
| 10 | 205.85 | |||
| 10 | 205.85 | |||
| 17/09/2024 | 15:20:03.795 | 5 | 205.90 | |
| 5 | 205.90 | |||
| 5 | 205.90 | |||
| 17/09/2024 | 15:16:14.545 | 130 | 205.85 | |
| 130 | 205.85 | |||
| 130 | 205.85 | |||
| 17/09/2024 | 15:14:03.949 | 12 | 205.75 | |
| 12 | 205.75 | |||
| 12 | 205.75 | |||
| 17/09/2024 | 15:13:34.288 | 14 | 205.85 | |
| 14 | 205.85 | |||
| 14 | 205.85 | |||
| 17/09/2024 | 15:10:20.857 | 4 | 205.80 | |
| 4 | 205.80 | |||
| 4 | 205.80 | |||
| 17/09/2024 | 15:07:28.036 | 97 | 205.80 | |
| 97 | 205.80 | |||
| 97 | 205.80 | |||
| 17/09/2024 | 15:07:08.759 | 149 | 205.80 | |
| 149 | 205.80 | |||
| 149 | 205.80 | |||
| 17/09/2024 | 15:04:26.468 | 50 | 205.90 | |
| 50 | 205.90 | |||
| 50 | 205.90 | |||
| 17/09/2024 | 15:03:34.438 | 41 | 205.95 | |
| 41 | 205.95 | |||
| 41 | 205.95 | |||
| 17/09/2024 | 15:03:28.897 | 300 | 205.90 | |
| 300 | 205.90 | |||
| 300 | 205.90 | |||
| 17/09/2024 | 15:02:08.291 | 10 | 205.90 | |
| 10 | 205.90 | |||
| 10 | 205.90 | |||
| 17/09/2024 | 15:00:41.992 | 5 | 205.95 | |
| 5 | 205.95 | |||
| 5 | 205.95 | |||
| 17/09/2024 | 14:55:49.577 | 12 | 206.00 | |
| 12 | 206.00 | |||
| 12 | 206.00 | |||
| 17/09/2024 | 14:55:20.911 | 98 | 205.90 | |
| 98 | 205.90 | |||
| 63 | 205.90 | |||
| 35 | 205.90 | |||
| 17/09/2024 | 14:54:39.572 | 100 | 205.80 | |
| 100 | 205.80 | |||
| 100 | 205.80 | |||
| 17/09/2024 | 14:54:06.543 | 2 | 205.80 | |
| 2 | 205.80 | |||
| 2 | 205.80 | |||
| 17/09/2024 | 14:48:19.390 | 250 | 205.65 | |
| 250 | 205.65 | |||
| 250 | 205.65 | |||
| 17/09/2024 | 14:44:33.186 | 25 | 205.75 | |
| 25 | 205.75 | |||
| 25 | 205.75 | |||
| 17/09/2024 | 14:43:17.324 | 20 | 205.75 | |
| 20 | 205.75 | |||
| 20 | 205.75 | |||
| 17/09/2024 | 14:42:23.777 | 30 | 205.70 | |
| 30 | 205.70 | |||
| 30 | 205.70 | |||
| 17/09/2024 | 14:41:34.933 | 300 | 205.80 | |
| 300 | 205.80 | |||
| 300 | 205.80 | |||
| 17/09/2024 | 14:40:37.537 | 200 | 205.70 | |
| 200 | 205.70 | |||
| 200 | 205.70 | |||
| 17/09/2024 | 14:39:45.198 | 731 | 205.50 | |
| 731 | 205.50 | |||
| 731 | 205.50 | |||
| 17/09/2024 | 14:39:33.285 | 300 | 205.75 | |
| 300 | 205.75 | |||
| 300 | 205.75 | |||
| 17/09/2024 | 14:38:51.388 | 300 | 205.70 | |
| 300 | 205.70 | |||
| 300 | 205.70 | |||
| 17/09/2024 | 14:38:20.028 | 3 | 205.80 | |
| 3 | 205.80 | |||
| 3 | 205.80 | |||
| 17/09/2024 | 14:37:47.671 | 300 | 205.75 | |
| 300 | 205.75 | |||
| 300 | 205.75 | |||
| 17/09/2024 | 14:37:24.028 | 300 | 205.75 | |
| 300 | 205.75 | |||
| 300 | 205.75 | |||
| 17/09/2024 | 14:36:31.519 | 60 | 205.50 | |
| 60 | 205.50 | |||
| 60 | 205.50 | |||
| 17/09/2024 | 14:36:30.908 | 97 | 205.45 | |
| 97 | 205.45 | |||
| 97 | 205.45 | |||
| 17/09/2024 | 14:35:30.506 | 108 | 204.90 | |
| 108 | 204.90 | |||
| 108 | 204.90 | |||
| 17/09/2024 | 14:33:57.422 | 20 | 205.10 | |
| 20 | 205.10 | |||
| 20 | 205.10 | |||
| 17/09/2024 | 14:28:35.739 | 40 | 204.95 | |
| 40 | 204.95 | |||
| 40 | 204.95 | |||
| 17/09/2024 | 14:26:14.712 | 10 | 205.00 | |
| 10 | 205.00 | |||
| 10 | 205.00 | |||
| 17/09/2024 | 14:26:12.108 | 1 | 204.95 | |
| 1 | 204.95 | |||
| 1 | 204.95 | |||
| 17/09/2024 | 14:25:29.536 | 2 | 205.00 | |
| 2 | 205.00 | |||
| 2 | 205.00 | |||
| 17/09/2024 | 14:24:04.499 | 4 | 204.85 | |
| 4 | 204.85 | |||
| 4 | 204.85 | |||
| 17/09/2024 | 14:23:24.419 | 300 | 204.75 | |
| 300 | 204.75 | |||
| 300 | 204.75 | |||
| 17/09/2024 | 14:23:04.610 | 300 | 204.85 | |
| 300 | 204.85 | |||
| 300 | 204.85 | |||
| 17/09/2024 | 14:16:16.380 | 3 | 204.75 | |
| 3 | 204.75 | |||
| 3 | 204.75 | |||
| 17/09/2024 | 14:15:49.058 | 5 | 204.70 | |
| 5 | 204.70 | |||
| 5 | 204.70 | |||
| 17/09/2024 | 14:14:21.571 | 5 | 204.75 | |
| 5 | 204.75 | |||
| 5 | 204.75 | |||
| 17/09/2024 | 14:11:56.547 | 2 | 204.65 | |
| 2 | 204.65 | |||
| 2 | 204.65 | |||
| 17/09/2024 | 14:11:01.987 | 20 | 204.65 | |
| 20 | 204.65 | |||
| 20 | 204.65 | |||
| 17/09/2024 | 14:05:43.849 | 14 | 204.70 | |
| 14 | 204.70 | |||
| 14 | 204.70 | |||
| 17/09/2024 | 14:00:58.664 | 184 | 204.85 | |
| 184 | 204.85 | |||
| 184 | 204.85 | |||
| 17/09/2024 | 14:00:50.111 | 30 | 204.80 | |
| 30 | 204.80 | |||
| 30 | 204.80 | |||
| 17/09/2024 | 13:52:00.573 | 5 | 204.80 | |
| 5 | 204.80 | |||
| 5 | 204.80 | |||
| 17/09/2024 | 13:47:57.876 | 1 | 204.65 | |
| 1 | 204.65 | |||
| 1 | 204.65 | |||
| 17/09/2024 | 13:46:37.303 | 7 | 204.80 | |
| 7 | 204.80 | |||
| 7 | 204.80 | |||
| 17/09/2024 | 13:44:57.895 | 39 | 204.80 | |
| 39 | 204.80 | |||
| 39 | 204.80 | |||
| 17/09/2024 | 13:44:25.463 | 2 | 204.80 | |
| 2 | 204.80 | |||
| 2 | 204.80 | |||
| 17/09/2024 | 13:43:15.015 | 10 | 204.70 | |
| 10 | 204.70 | |||
| 10 | 204.70 | |||
| 17/09/2024 | 13:41:38.881 | 15 | 204.70 | |
| 15 | 204.70 | |||
| 15 | 204.70 | |||
| 17/09/2024 | 13:37:12.611 | 48 | 204.70 | |
| 48 | 204.70 | |||
| 48 | 204.70 | |||
| 17/09/2024 | 13:36:25.470 | 4 | 204.65 | |
| 4 | 204.65 | |||
| 4 | 204.65 | |||
| 17/09/2024 | 13:34:42.149 | 300 | 204.80 | |
| 300 | 204.80 | |||
| 300 | 204.80 | |||
| 17/09/2024 | 13:33:47.438 | 25 | 204.65 | |
| 25 | 204.65 | |||
| 25 | 204.65 | |||
| 17/09/2024 | 13:32:45.351 | 1 | 204.85 | |
| 1 | 204.85 | |||
| 1 | 204.85 | |||
| 17/09/2024 | 13:16:49.646 | 300 | 204.25 | |
| 300 | 204.25 | |||
| 300 | 204.25 | |||
| 17/09/2024 | 13:12:37.042 | 200 | 204.30 | |
| 200 | 204.30 | |||
| 200 | 204.30 | |||
| 17/09/2024 | 13:10:46.593 | 26 | 204.20 | |
| 26 | 204.20 | |||
| 26 | 204.20 | |||
| 17/09/2024 | 13:03:29.116 | 5 | 204.00 | |
| 5 | 204.00 | |||
| 5 | 204.00 | |||
| 17/09/2024 | 13:03:18.421 | 200 | 204.10 | |
| 200 | 204.10 | |||
| 200 | 204.10 | |||
| 17/09/2024 | 13:03:05.351 | 300 | 204.10 | |
| 300 | 204.10 | |||
| 300 | 204.10 | |||
| 17/09/2024 | 13:02:49.001 | 2 | 204.00 | |
| 2 | 204.00 | |||
| 2 | 204.00 | |||
| 17/09/2024 | 13:02:09.254 | 30 | 203.90 | |
| 30 | 203.90 | |||
| 30 | 203.90 | |||
| 17/09/2024 | 13:01:32.730 | 756 | 204.05 | |
| 25 | 204.05 | |||
| 556 | 204.05 | |||
| 200 | 204.05 | |||
| 731 | 204.05 | |||
| 17/09/2024 | 13:00:59.366 | 300 | 204.10 | |
| 300 | 204.10 | |||
| 300 | 204.10 | |||
| 17/09/2024 | 12:58:29.353 | 300 | 204.45 | |
| 300 | 204.45 | |||
| 300 | 204.45 | |||
| 17/09/2024 | 12:58:16.146 | 20 | 204.35 | |
| 20 | 204.35 | |||
| 20 | 204.35 | |||
| 17/09/2024 | 12:56:10.876 | 1 | 204.65 | |
| 1 | 204.65 | |||
| 1 | 204.65 | |||
| 17/09/2024 | 12:56:03.215 | 3 | 204.55 | |
| 3 | 204.55 | |||
| 3 | 204.55 | |||
| 17/09/2024 | 12:52:44.164 | 12 | 204.60 | |
| 12 | 204.60 | |||
| 12 | 204.60 | |||
| 17/09/2024 | 12:52:24.197 | 3 | 204.55 | |
| 3 | 204.55 | |||
| 3 | 204.55 | |||
| 17/09/2024 | 12:51:59.239 | 2 | 204.55 | |
| 2 | 204.55 | |||
| 2 | 204.55 | |||
| 17/09/2024 | 12:50:28.902 | 40 | 204.45 | |
| 40 | 204.45 | |||
| 40 | 204.45 | |||
| 17/09/2024 | 12:49:00.649 | 10 | 204.40 | |
| 10 | 204.40 | |||
| 10 | 204.40 | |||
| 17/09/2024 | 12:48:29.620 | 1 | 204.50 | |
| 1 | 204.50 | |||
| 1 | 204.50 | |||
| 17/09/2024 | 12:47:26.966 | 5 | 204.65 | |
| 5 | 204.65 | |||
| 5 | 204.65 | |||
| 17/09/2024 | 12:46:19.055 | 39 | 204.75 | |
| 39 | 204.75 | |||
| 39 | 204.75 | |||
| 17/09/2024 | 12:43:59.750 | 1 | 204.75 | |
| 1 | 204.75 | |||
| 1 | 204.75 | |||
| 17/09/2024 | 12:42:19.140 | 225 | 204.80 | |
| 225 | 204.80 | |||
| 225 | 204.80 | |||
| 17/09/2024 | 12:42:12.447 | 28 | 204.65 | |
| 28 | 204.65 | |||
| 28 | 204.65 | |||
| 17/09/2024 | 12:41:48.209 | 20 | 204.80 | |
| 20 | 204.80 | |||
| 20 | 204.80 | |||
| 17/09/2024 | 12:41:45.263 | 3 | 204.70 | |
| 3 | 204.70 | |||
| 3 | 204.70 | |||
| 17/09/2024 | 12:39:18.506 | 15 | 204.75 | |
| 15 | 204.75 | |||
| 15 | 204.75 | |||
| 17/09/2024 | 12:34:45.670 | 3 | 204.90 | |
| 3 | 204.90 | |||
| 3 | 204.90 | |||
| 17/09/2024 | 12:28:07.153 | 4 | 204.75 | |
| 4 | 204.75 | |||
| 4 | 204.75 | |||
| 17/09/2024 | 12:27:47.828 | 10 | 204.70 | |
| 10 | 204.70 | |||
| 10 | 204.70 | |||
| 17/09/2024 | 12:23:18.028 | 1 | 204.65 | |
| 1 | 204.65 | |||
| 1 | 204.65 | |||
| 17/09/2024 | 12:22:51.840 | 5 | 204.75 | |
| 5 | 204.75 | |||
| 5 | 204.75 | |||
| 17/09/2024 | 12:19:50.687 | 4 | 204.70 | |
| 4 | 204.70 | |||
| 4 | 204.70 | |||
| 17/09/2024 | 12:18:05.998 | 98 | 204.70 | |
| 98 | 204.70 | |||
| 98 | 204.70 | |||
| 17/09/2024 | 12:17:50.268 | 1 | 204.70 | |
| 1 | 204.70 | |||
| 1 | 204.70 | |||
| 17/09/2024 | 12:10:11.505 | 2 | 204.70 | |
| 2 | 204.70 | |||
| 2 | 204.70 | |||
| 17/09/2024 | 12:08:40.970 | 3 | 204.65 | |
| 3 | 204.65 | |||
| 3 | 204.65 | |||
| 17/09/2024 | 12:07:26.473 | 9 | 204.40 | |
| 9 | 204.40 | |||
| 9 | 204.40 | |||
| 17/09/2024 | 12:07:06.725 | 60 | 204.50 | |
| 60 | 204.50 | |||
| 60 | 204.50 | |||
| 17/09/2024 | 12:07:04.599 | 10 | 204.45 | |
| 10 | 204.45 | |||
| 10 | 204.45 | |||
| 17/09/2024 | 12:07:00.886 | 10 | 204.55 | |
| 10 | 204.55 | |||
| 10 | 204.55 | |||
| 17/09/2024 | 12:01:45.297 | 8 | 204.65 | |
| 8 | 204.65 | |||
| 8 | 204.65 | |||
| 17/09/2024 | 12:00:47.429 | 2 | 204.40 | |
| 2 | 204.40 | |||
| 2 | 204.40 | |||
| 17/09/2024 | 12:00:38.737 | 10 | 204.40 | |
| 10 | 204.40 | |||
| 10 | 204.40 | |||
| 17/09/2024 | 11:57:39.400 | 25 | 204.50 | |
| 25 | 204.50 | |||
| 25 | 204.50 | |||
| 17/09/2024 | 11:56:39.728 | 12 | 204.95 | |
| 12 | 204.95 | |||
| 12 | 204.95 | |||
| 17/09/2024 | 11:54:33.823 | 1 | 204.75 | |
| 1 | 204.75 | |||
| 1 | 204.75 | |||
| 17/09/2024 | 11:54:32.549 | 6 | 204.85 | |
| 6 | 204.85 | |||
| 6 | 204.85 | |||
| 17/09/2024 | 11:54:22.125 | 1 | 204.85 | |
| 1 | 204.85 | |||
| 1 | 204.85 | |||
| 17/09/2024 | 11:52:00.019 | 10 | 204.90 | |
| 10 | 204.90 | |||
| 10 | 204.90 | |||
| 17/09/2024 | 11:49:21.947 | 10 | 204.90 | |
| 10 | 204.90 | |||
| 10 | 204.90 | |||
| 17/09/2024 | 11:47:55.215 | 25 | 204.80 | |
| 25 | 204.80 | |||
| 25 | 204.80 | |||
| 17/09/2024 | 11:47:40.573 | 270 | 204.65 | |
| 270 | 204.65 | |||
| 270 | 204.65 | |||
| 17/09/2024 | 11:44:10.221 | 25 | 204.80 | |
| 25 | 204.80 | |||
| 25 | 204.80 | |||
| 17/09/2024 | 11:43:17.136 | 15 | 204.65 | |
| 15 | 204.65 | |||
| 15 | 204.65 | |||
| 17/09/2024 | 11:42:09.892 | 3 | 204.65 | |
| 3 | 204.65 | |||
| 3 | 204.65 | |||
| 17/09/2024 | 11:40:32.677 | 30 | 204.55 | |
| 30 | 204.55 | |||
| 30 | 204.55 | |||
| 17/09/2024 | 11:38:33.983 | 1 | 204.70 | |
| 1 | 204.70 | |||
| 1 | 204.70 | |||
| 17/09/2024 | 11:37:46.854 | 125 | 204.55 | |
| 125 | 204.55 | |||
| 125 | 204.55 | |||
| 17/09/2024 | 11:34:40.963 | 50 | 204.65 | |
| 50 | 204.65 | |||
| 50 | 204.65 | |||
| 17/09/2024 | 11:34:29.564 | 10 | 204.55 | |
| 10 | 204.55 | |||
| 10 | 204.55 | |||
| 17/09/2024 | 11:34:04.610 | 1 | 204.65 | |
| 1 | 204.65 | |||
| 1 | 204.65 | |||
| 17/09/2024 | 11:32:37.057 | 20 | 204.65 | |
| 20 | 204.65 | |||
| 20 | 204.65 | |||
| 17/09/2024 | 11:32:04.464 | 60 | 204.65 | |
| 60 | 204.65 | |||
| 60 | 204.65 | |||
| 17/09/2024 | 11:31:56.335 | 20 | 204.75 | |
| 20 | 204.75 | |||
| 20 | 204.75 | |||
| 17/09/2024 | 11:31:55.650 | 15 | 204.80 | |
| 15 | 204.80 | |||
| 15 | 204.80 | |||
| 17/09/2024 | 11:30:00.328 | 26 | 204.65 | |
| 26 | 204.65 | |||
| 26 | 204.65 | |||
| 17/09/2024 | 11:29:59.896 | 95 | 204.60 | |
| 95 | 204.60 | |||
| 95 | 204.60 | |||
| 17/09/2024 | 11:26:43.067 | 1 | 204.65 | |
| 1 | 204.65 | |||
| 1 | 204.65 | |||
| 17/09/2024 | 11:24:26.214 | 17 | 204.60 | |
| 17 | 204.60 | |||
| 17 | 204.60 | |||
| 17/09/2024 | 11:21:42.599 | 11 | 204.75 | |
| 11 | 204.75 | |||
| 11 | 204.75 | |||
| 17/09/2024 | 11:17:26.124 | 1 | 204.80 | |
| 1 | 204.80 | |||
| 1 | 204.80 | |||
| 17/09/2024 | 11:16:24.859 | 1 | 204.85 | |
| 1 | 204.85 | |||
| 1 | 204.85 | |||
| 17/09/2024 | 11:16:15.638 | 4 | 204.90 | |
| 4 | 204.90 | |||
| 4 | 204.90 | |||
| 17/09/2024 | 11:15:26.900 | 300 | 204.85 | |
| 300 | 204.85 | |||
| 300 | 204.85 | |||
| 17/09/2024 | 11:14:10.197 | 1 | 204.90 | |
| 1 | 204.90 | |||
| 1 | 204.90 | |||
| 17/09/2024 | 11:13:53.011 | 1 | 204.85 | |
| 1 | 204.85 | |||
| 1 | 204.85 | |||
| 17/09/2024 | 11:13:01.737 | 4 | 204.75 | |
| 4 | 204.75 | |||
| 4 | 204.75 | |||
| 17/09/2024 | 11:12:56.359 | 1 | 204.80 | |
| 1 | 204.80 | |||
| 1 | 204.80 | |||
| 17/09/2024 | 11:12:27.168 | 10 | 204.70 | |
| 10 | 204.70 | |||
| 10 | 204.70 | |||
| 17/09/2024 | 11:10:26.111 | 20 | 204.75 | |
| 20 | 204.75 | |||
| 20 | 204.75 | |||
| 17/09/2024 | 11:10:24.170 | 4 | 204.75 | |
| 4 | 204.75 | |||
| 4 | 204.75 | |||
| 17/09/2024 | 11:10:03.582 | 20 | 204.75 | |
| 20 | 204.75 | |||
| 20 | 204.75 | |||
| 17/09/2024 | 11:08:50.687 | 5 | 204.80 | |
| 5 | 204.80 | |||
| 5 | 204.80 | |||
| 17/09/2024 | 11:07:26.919 | 10 | 204.75 | |
| 10 | 204.75 | |||
| 10 | 204.75 | |||
| 17/09/2024 | 11:07:04.904 | 7 | 204.75 | |
| 7 | 204.75 | |||
| 7 | 204.75 | |||
| 17/09/2024 | 11:06:42.494 | 10 | 204.75 | |
| 10 | 204.75 | |||
| 10 | 204.75 | |||
| 17/09/2024 | 11:01:43.461 | 9 | 204.50 | |
| 9 | 204.50 | |||
| 9 | 204.50 | |||
| 17/09/2024 | 11:00:35.582 | 5 | 204.45 | |
| 5 | 204.45 | |||
| 5 | 204.45 | |||
| 17/09/2024 | 10:59:39.553 | 107 | 204.35 | |
| 107 | 204.35 | |||
| 107 | 204.35 | |||
| 17/09/2024 | 10:56:29.726 | 50 | 204.60 | |
| 50 | 204.60 | |||
| 50 | 204.60 | |||
| 17/09/2024 | 10:52:27.982 | 5 | 204.65 | |
| 5 | 204.65 | |||
| 5 | 204.65 | |||
| 17/09/2024 | 10:52:21.935 | 5 | 204.55 | |
| 5 | 204.55 | |||
| 5 | 204.55 | |||
| 17/09/2024 | 10:51:42.560 | 3 | 204.55 | |
| 3 | 204.55 | |||
| 3 | 204.55 | |||
| 17/09/2024 | 10:50:25.383 | 300 | 204.55 | |
| 300 | 204.55 | |||
| 300 | 204.55 | |||
| 17/09/2024 | 10:46:56.030 | 2 | 204.50 | |
| 2 | 204.50 | |||
| 2 | 204.50 | |||
| 17/09/2024 | 10:45:43.849 | 2 | 204.55 | |
| 2 | 204.55 | |||
| 2 | 204.55 | |||
| 17/09/2024 | 10:45:40.385 | 200 | 204.70 | |
| 200 | 204.70 | |||
| 200 | 204.70 | |||
| 17/09/2024 | 10:45:13.922 | 6 | 204.50 | |
| 6 | 204.50 | |||
| 6 | 204.50 | |||
| 17/09/2024 | 10:44:18.497 | 25 | 204.40 | |
| 25 | 204.40 | |||
| 25 | 204.40 | |||
| 17/09/2024 | 10:42:42.543 | 5 | 204.40 | |
| 5 | 204.40 | |||
| 5 | 204.40 | |||
| 17/09/2024 | 10:42:35.651 | 5 | 204.35 | |
| 5 | 204.35 | |||
| 5 | 204.35 | |||
| 17/09/2024 | 10:38:56.111 | 4 | 204.55 | |
| 4 | 204.55 | |||
| 4 | 204.55 |
Copyright © 2024 Tradegate Exchange GmbH
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG Wertpapierhandelsbank
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG Wertpapierhandelsbank
Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)
Top 5 Turnover
-
Rheinmetall AG
Bid: 488.60 / Ask: 488.80
Turnover: 27 919 TEUR -
Nvidia Corp.
Bid: 105.36 / Ask: 105.44
Turnover: 23 263 TEUR -
Siemens Energy AG
Bid: 30.18 / Ask: 30.19
Turnover: 17 493 TEUR -
Microsoft Corp.
Bid: 393.20 / Ask: 393.35
Turnover: 17 240 TEUR -
Commerzbank AG
Bid: 15.435 / Ask: 15.44
Turnover: 15 307 TEUR
Realtime Quotes
Last Update:
17/09/2024 @ 16:21:17
Last Update:
17/09/2024 @ 16:21:17